广发中证基建工程ETF sh.516970
1.17
+0.26%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.23 | 1.23 | 1.22 | 1.23 | +0.33% | 0.34 | 1.82% |
| 2026-04-20 | 1.22 | 1.23 | 1.22 | 1.23 | +0.33% | 0.53 | 2.85% |
| 2026-04-17 | 1.23 | 1.23 | 1.22 | 1.22 | -0.08% | 0.30 | 1.63% |
| 2026-04-16 | 1.22 | 1.23 | 1.21 | 1.23 | +0.66% | 0.37 | 1.97% |
| 2026-04-15 | 1.22 | 1.23 | 1.21 | 1.22 | 0.00% | 0.37 | 2.00% |
| 2026-04-14 | 1.21 | 1.22 | 1.21 | 1.22 | +0.50% | 0.33 | 1.76% |
| 2026-04-13 | 1.21 | 1.21 | 1.20 | 1.21 | -0.57% | 0.47 | 2.54% |
| 2026-04-10 | 1.22 | 1.23 | 1.22 | 1.22 | 0.00% | 0.39 | 2.08% |
| 2026-04-09 | 1.22 | 1.23 | 1.22 | 1.22 | -0.90% | 0.48 | 2.56% |
| 2026-04-08 | 1.21 | 1.23 | 1.21 | 1.23 | +3.63% | 0.32 | 1.70% |
| 2026-04-07 | 1.18 | 1.19 | 1.18 | 1.19 | +0.76% | 0.61 | 3.38% |
| 2026-04-03 | 1.20 | 1.20 | 1.18 | 1.18 | -2.00% | 0.39 | 2.15% |
| 2026-04-02 | 1.21 | 1.22 | 1.19 | 1.20 | -1.40% | 0.32 | 1.74% |
| 2026-04-01 | 1.22 | 1.23 | 1.21 | 1.22 | +0.99% | 0.40 | 2.17% |
| 2026-03-31 | 1.21 | 1.23 | 1.21 | 1.21 | -1.23% | 0.73 | 3.86% |
| 2026-03-30 | 1.20 | 1.23 | 1.19 | 1.22 | +0.33% | 0.66 | 3.41% |
| 2026-03-27 | 1.20 | 1.22 | 1.20 | 1.22 | 0.00% | 0.35 | 1.80% |
| 2026-03-26 | 1.25 | 1.25 | 1.22 | 1.22 | -2.48% | 1.08 | 5.33% |
| 2026-03-25 | 1.22 | 1.25 | 1.22 | 1.25 | +2.30% | 1.77 | 9.05% |
| 2026-03-24 | 1.19 | 1.22 | 1.19 | 1.22 | +3.21% | 1.20 | 6.47% |